Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.85 | 4.59% | 981,700 | -30,700 | -1.3 |
39.65
42.50
42.30
|
2 tháng
(2024-07-22) |
-4.45 | -9.55% | 1,572,500 | -38,900 | -1.6 |
39
46.60
42.30
|
3 tháng
(2024-06-24) |
-6.45 | -13.27% | 2,394,400 | -40,600 | -1.7 |
39
48.95
42.30
|
6 tháng
(2024-03-25) |
0.65 | 1.57% | 6,253,500 | -12,892 | -0.4 |
39
48.95
42.30
|
12 tháng
(2023-09-26) |
15.05 | 55.54% | 13,577,500 | -796,876 | -22.6 |
24.10
48.95
42.30
|
24 tháng
(2022-10-03) |
14.74 | 53.75% | 25,949,500 | -773,913 | -20.8 |
16.91
48.95
42.30
|
36 tháng
(2021-10-06) |
-3.76 | -8.19% | 75,492,800 | -517,286 | -6.4 |
16.91
59.22
42.30
|
60 tháng
(2019-10-17) |
0.41 | 0.99% | 191,229,430 | -1,051,046 | -31.5 |
16.91
59.22
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.54
|
10 | 4.43 | 4.54 | 4.54 | 0 | 0 | 0 |
22/04/2014 |
4.43
|
8,720 | 4.41 | 4.43 | 4.38 | 5,100 | 0 | 0.1 |
21/04/2014 |
4.41
|
7,420 | 4.40 | 4.45 | 4.41 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
5,500 | 4.40 | 4.54 | 4.38 | 0 | 0 | 0 |
17/04/2014 |
4.40
|
6,000 | 4.25 | 4.54 | 4.27 | 0 | 0 | 0 |
16/04/2014 |
4.25
|
3,640 | 4.27 | 4.54 | 4.25 | 0 | 0 | 0 |
15/04/2014 |
4.27
|
14,070 | 4.54 | 4.54 | 4.23 | 5,000 | 0 | 0.1 |
14/04/2014 |
4.54
|
470 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
11/04/2014 |
4.54
|
9,520 | 4.72 | 4.72 | 4.47 | 4,900 | 0 | 0.1 |
10/04/2014 |
4.72
|
5,030 | 4.54 | 4.76 | 4.54 | 0 | 0 | 0 |
08/04/2014 |
4.54
|
1,160 | 4.43 | 4.54 | 4.47 | 0 | 0 | 0 |
07/04/2014 |
4.43
|
12,610 | 4.63 | 4.63 | 4.41 | 5,100 | 0 | 0.1 |
04/04/2014 |
4.63
|
13,260 | 4.45 | 4.63 | 4.41 | 0 | 0 | 0 |
03/04/2014 |
4.45
|
1,000 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 |
02/04/2014 |
4.41
|
21,670 | 4.50 | 4.58 | 4.40 | 5,000 | 0 | 0.1 |
01/04/2014 |
4.50
|
7,350 | 4.58 | 4.61 | 4.45 | 20 | 0 | 0.0 |
31/03/2014 |
4.58
|
1,060 | 4.60 | 4.61 | 4.45 | 0 | 0 | 0 |
28/03/2014 |
4.60
|
23,060 | 4.60 | 4.72 | 4.36 | 4,900 | 0 | 0.1 |
27/03/2014 |
4.60
|
1,360 | 4.58 | 4.72 | 4.60 | 10 | 0 | 0.0 |
26/03/2014 |
4.58
|
22,610 | 4.69 | 4.78 | 4.58 | 14,900 | 0 | 0.4 |
25/03/2014 |
4.69
|
1,010 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
24/03/2014 |
4.72
|
3,230 | 4.60 | 4.83 | 4.58 | 0 | 0 | 0 |
21/03/2014 |
4.60
|
5,270 | 4.78 | 4.78 | 4.54 | 0 | 0 | 0 |
20/03/2014 |
4.78
|
1,430 | 4.78 | 4.81 | 4.72 | 0 | 0 | 0 |
19/03/2014 |
4.78
|
260 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 |
18/03/2014 |
4.78
|
3,060 | 4.72 | 4.78 | 4.56 | 0 | 0 | 0 |
17/03/2014 |
4.72
|
9,080 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 |
14/03/2014 |
4.56
|
6,270 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 |
13/03/2014 |
4.76
|
2,640 | 4.80 | 4.81 | 4.69 | 0 | 0 | 0 |
12/03/2014 |
4.80
|
5,570 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
11/03/2014 |
4.72
|
1,100 | 4.70 | 4.72 | 4.69 | 0 | 0 | 0 |
10/03/2014 |
4.70
|
1,560 | 4.63 | 4.70 | 4.45 | 0 | 0 | 0 |
07/03/2014 |
4.63
|
1,490 | 4.58 | 4.69 | 4.38 | 0 | 0 | 0 |
06/03/2014 |
4.58
|
4,900 | 4.49 | 4.63 | 4.56 | 0 | 0 | 0 |
05/03/2014 |
4.49
|
5,380 | 4.38 | 4.56 | 4.36 | 0 | 0 | 0 |
04/03/2014 |
4.38
|
4,110 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
03/03/2014 |
4.45
|
8,100 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 |
28/02/2014 |
4.63
|
10,980 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 |
27/02/2014 |
4.63
|
12,100 | 4.69 | 4.81 | 4.63 | 0 | 0 | 0 |
26/02/2014 |
4.69
|
10,140 | 4.80 | 4.83 | 4.49 | 0 | 0 | 0 |
25/02/2014 |
4.80
|
12,300 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
24/02/2014 |
4.81
|
760 | 4.81 | 4.81 | 4.54 | 0 | 0 | 0 |
21/02/2014 |
4.81
|
5,030 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
20/02/2014 |
4.83
|
6,790 | 4.87 | 4.87 | 4.72 | 0 | 0 | 0 |
19/02/2014 |
4.87
|
9,930 | 4.89 | 4.90 | 4.81 | 0 | 0 | 0 |
18/02/2014 |
4.89
|
1,320 | 4.76 | 5.09 | 4.74 | 0 | 0 | 0 |
17/02/2014 |
4.76
|
8,760 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 |
14/02/2014 |
4.85
|
8,110 | 4.81 | 4.85 | 4.74 | 0 | 0 | 0 |
13/02/2014 |
4.81
|
28,010 | 4.90 | 5.09 | 4.81 | 0 | 18,270 | -0.5 |
12/02/2014 |
4.90
|
5,360 | 4.90 | 4.90 | 4.58 | 0 | 0 | 0 |
11/02/2014 |
4.90
|
5,580 | 4.90 | 4.99 | 4.81 | 0 | 0 | 0 |
10/02/2014 |
4.90
|
24,770 | 4.83 | 5.05 | 4.90 | 0 | 0 | 0 |
07/02/2014 |
4.83
|
9,380 | 4.56 | 4.87 | 4.63 | 0 | 0 | 0 |
06/02/2014 |
4.56
|
5,260 | 4.27 | 4.56 | 4.27 | 0 | 0 | 0 |
27/01/2014 |
4.27
|
10 | 4.05 | 4.27 | 4.27 | 0 | 0 | 0 |
24/01/2014 |
4.05
|
4,780 | 4.05 | 4.05 | 4.01 | 2,000 | 0 | 0.0 |
23/01/2014 |
4.05
|
4,460 | 3.96 | 4.05 | 3.91 | 0 | 0 | 0 |
22/01/2014 |
3.96
|
8,350 | 3.94 | 3.96 | 3.92 | 300 | 0 | 0.0 |
21/01/2014 |
3.94
|
980 | 3.94 | 4.07 | 3.94 | 300 | 0 | 0.0 |
20/01/2014 |
3.94
|
1,490 | 3.92 | 3.94 | 3.94 | 0 | 0 | 0 |
17/01/2014 |
3.92
|
7,240 | 3.92 | 3.94 | 3.92 | 0 | 0 | 0 |
16/01/2014 |
3.92
|
3,400 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
15/01/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
14/01/2014 |
3.92
|
24,510 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 |
13/01/2014 |
4.00
|
230 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
10/01/2014 |
4.18
|
10 | 3.96 | 4.18 | 4.18 | 0 | 0 | 0 |
09/01/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
08/01/2014 |
3.96
|
3,270 | 3.98 | 3.98 | 3.85 | 2,870 | 0 | 0.1 |
07/01/2014 |
3.98
|
10,310 | 3.78 | 3.98 | 3.78 | 9,200 | 0 | 0.2 |
06/01/2014 |
3.78
|
1,600 | 3.78 | 3.80 | 3.78 | 600 | 0 | 0.0 |
03/01/2014 |
3.78
|
710 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
02/01/2014 |
3.81
|
70 | 3.78 | 3.81 | 3.81 | 0 | 0 | 0 |
31/12/2013 |
3.78
|
9,410 | 3.69 | 3.78 | 3.69 | 1,990 | 0 | 0.0 |
30/12/2013 |
3.69
|
16,900 | 3.78 | 3.78 | 3.69 | 12,800 | 0 | 0.3 |
27/12/2013 |
3.78
|
2,010 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
26/12/2013 |
3.81
|
4,530 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
25/12/2013 |
3.71
|
3,580 | 3.63 | 3.71 | 3.63 | 0 | 0 | 0 |
24/12/2013 |
3.63
|
2,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
23/12/2013 |
3.63
|
910 | 3.40 | 3.63 | 3.45 | 0 | 0 | 0 |
20/12/2013 |
3.40
|
4,910 | 3.63 | 3.65 | 3.40 | 0 | 0 | 0 |
19/12/2013 |
3.63
|
30 | 3.60 | 3.63 | 3.63 | 0 | 0 | 0 |
18/12/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/12/2013 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/12/2013 |
3.60
|
110 | 3.56 | 3.63 | 3.60 | 0 | 0 | 0 |
13/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
12/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
11/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
10/12/2013 |
3.56
|
30 | 3.43 | 3.56 | 3.51 | 0 | 0 | 0 |
09/12/2013 |
3.43
|
100 | 3.63 | 3.63 | 3.43 | 0 | 0 | 0 |
06/12/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
05/12/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
04/12/2013 |
3.63
|
20 | 3.60 | 3.63 | 3.49 | 0 | 0 | 0 |
03/12/2013 |
3.60
|
10 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
02/12/2013 |
3.54
|
3,980 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/11/2013 |
3.54
|
1,800 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
28/11/2013 |
3.54
|
2,020 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
27/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/11/2013 |
3.54
|
1,000 | 3.56 | 3.56 | 3.54 | 0 | 0 | 0 |
22/11/2013 |
3.56
|
6,000 | 3.56 | 3.58 | 3.54 | 0 | 0 | 0 |